致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 11.51 | 11.58 | -0.13 | -1.11% | 11.30 | 12.10 | 91060 | 10589.43 | 4.48% |
| 2024-05-15 | 11.95 | 11.71 | 0.03 | 0.26% | 11.31 | 12.27 | 118568 | 13909.56 | 5.83% |
| 2024-05-14 | 11.20 | 11.68 | 0.56 | 5.04% | 11.08 | 12.23 | 107283 | 12696.92 | 5.28% |
| 2024-05-13 | 11.19 | 11.12 | -0.15 | -1.33% | 11.05 | 11.21 | 32786 | 3651.92 | 1.61% |
| 2024-05-10 | 11.37 | 11.27 | -0.10 | -0.88% | 11.17 | 11.40 | 17844 | 2008.48 | 0.88% |
| 2024-05-09 | 11.15 | 11.37 | 0.22 | 1.97% | 11.14 | 11.40 | 21392 | 2424.17 | 1.05% |
| 2024-05-08 | 11.35 | 11.15 | -0.23 | -2.02% | 11.11 | 11.35 | 17475 | 1959.25 | 0.86% |
| 2024-05-07 | 11.45 | 11.38 | 0.02 | 0.18% | 11.25 | 11.49 | 16676 | 1891.46 | 0.82% |
| 2024-05-06 | 11.25 | 11.36 | 0.19 | 1.70% | 11.18 | 11.46 | 27918 | 3172.90 | 1.37% |
| 2024-04-30 | 11.19 | 11.17 | -0.09 | -0.80% | 11.06 | 11.25 | 26332 | 2935.12 | 1.30% |
| 2024-04-29 | 11.25 | 11.26 | -0.13 | -1.14% | 10.80 | 11.29 | 46640 | 5208.03 | 2.29% |
| 2024-04-26 | 11.44 | 11.39 | 0.04 | 0.35% | 11.22 | 11.49 | 19347 | 2206.94 | 0.95% |
| 2024-04-25 | 11.17 | 11.35 | 0.17 | 1.52% | 11.08 | 11.39 | 19941 | 2251.69 | 0.98% |
| 2024-04-24 | 10.93 | 11.18 | 0.27 | 2.47% | 10.91 | 11.20 | 20237 | 2251.19 | 1.00% |
| 2024-04-23 | 10.78 | 10.91 | 0.02 | 0.18% | 10.78 | 11.02 | 18214 | 1989.47 | 0.90% |
| 2024-04-22 | 10.70 | 10.89 | 0.07 | 0.65% | 10.53 | 10.99 | 22343 | 2422.56 | 1.10% |
| 2024-04-19 | 10.83 | 10.82 | -0.16 | -1.46% | 10.67 | 10.95 | 17769 | 1920.89 | 0.87% |
| 2024-04-18 | 10.79 | 10.98 | 0.14 | 1.29% | 10.65 | 11.10 | 28774 | 3145.88 | 1.42% |
| 2024-04-17 | 10.01 | 10.84 | 0.90 | 9.05% | 9.95 | 10.93 | 41361 | 4360.82 | 2.04% |
| 2024-04-16 | 10.75 | 9.94 | -0.76 | -7.10% | 9.92 | 10.76 | 45841 | 4646.30 | 2.26% |
| 2024-04-15 | 11.35 | 10.70 | -0.78 | -6.79% | 10.40 | 11.55 | 41824 | 4537.10 | 2.06% |
| 2024-04-12 | 11.44 | 11.48 | 0.10 | 0.88% | 11.35 | 11.68 | 19117 | 2209.61 | 0.94% |
| 2024-04-11 | 11.40 | 11.38 | -0.02 | -0.18% | 11.20 | 11.64 | 15598 | 1791.26 | 0.77% |
| 2024-04-10 | 11.78 | 11.40 | -0.35 | -2.98% | 11.34 | 11.78 | 15268 | 1748.92 | 0.75% |
| 2024-04-09 | 11.40 | 11.75 | 0.35 | 3.07% | 11.39 | 11.79 | 15878 | 1840.16 | 0.78% |
| 2024-04-08 | 11.84 | 11.40 | -0.48 | -4.04% | 11.37 | 11.84 | 17954 | 2080.02 | 0.88% |
| 2024-04-03 | 11.94 | 11.88 | -0.13 | -1.08% | 11.66 | 12.00 | 14740 | 1740.44 | 0.73% |
| 2024-04-02 | 11.82 | 12.01 | 0.19 | 1.61% | 11.82 | 12.11 | 19175 | 2296.57 | 0.94% |
| 2024-04-01 | 11.50 | 11.82 | 0.32 | 2.78% | 11.50 | 11.82 | 16192 | 1900.46 | 0.80% |
| 2024-03-29 | 11.31 | 11.50 | 0.16 | 1.41% | 11.25 | 11.50 | 18332 | 2086.81 | 0.90% |
| 2024-03-28 | 11.21 | 11.34 | 0.16 | 1.43% | 11.14 | 11.44 | 15624 | 1768.73 | 0.77% |
| 2024-03-27 | 11.47 | 11.18 | -0.19 | -1.67% | 11.18 | 11.54 | 16205 | 1834.71 | 0.80% |
| 2024-03-26 | 11.49 | 11.37 | -0.19 | -1.64% | 11.13 | 11.76 | 21526 | 2441.99 | 1.06% |
| 2024-03-25 | 11.85 | 11.56 | -0.26 | -2.20% | 11.45 | 11.96 | 23430 | 2730.76 | 1.15% |
| 2024-03-22 | 12.08 | 11.82 | -0.28 | -2.31% | 11.76 | 12.10 | 12715 | 1511.52 | 0.63% |
| 2024-03-21 | 12.04 | 12.10 | 0.11 | 0.92% | 11.91 | 12.16 | 14437 | 1738.43 | 0.71% |
| 2024-03-20 | 11.70 | 11.99 | 0.21 | 1.78% | 11.61 | 12.06 | 21291 | 2542.85 | 1.05% |
| 2024-03-19 | 11.77 | 11.78 | 0.01 | 0.08% | 11.68 | 11.88 | 12887 | 1518.02 | 0.63% |
| 2024-03-18 | 11.58 | 11.77 | 0.24 | 2.08% | 11.55 | 11.79 | 19018 | 2222.83 | 0.94% |
| 2024-03-15 | 11.49 | 11.53 | 0.04 | 0.35% | 11.28 | 11.62 | 13199 | 1507.18 | 0.65% |
| 2024-03-14 | 11.68 | 11.49 | -0.09 | -0.78% | 11.30 | 11.68 | 14361 | 1653.43 | 0.71% |
| 2024-03-13 | 11.40 | 11.58 | 0.18 | 1.58% | 11.33 | 11.76 | 28343 | 3273.95 | 1.39% |
| 2024-03-12 | 11.15 | 11.40 | 0.26 | 2.33% | 11.08 | 11.41 | 21721 | 2443.32 | 1.07% |
| 2024-03-11 | 11.09 | 11.14 | 0.11 | 1.00% | 10.92 | 11.15 | 19189 | 2119.73 | 0.94% |
| 2024-03-08 | 11.03 | 11.03 | 0.04 | 0.36% | 10.90 | 11.14 | 21558 | 2379.04 | 1.06% |
| 2024-03-07 | 11.10 | 10.99 | -0.02 | -0.18% | 10.89 | 11.23 | 17951 | 1984.56 | 0.88% |
| 2024-03-06 | 10.77 | 11.01 | 0.22 | 2.04% | 10.73 | 11.08 | 23126 | 2535.76 | 1.14% |
| 2024-03-05 | 11.00 | 10.79 | -0.31 | -2.79% | 10.73 | 11.02 | 21972 | 2386.81 | 1.08% |
| 2024-03-04 | 11.09 | 11.10 | 0.08 | 0.73% | 10.72 | 11.12 | 25780 | 2827.85 | 1.27% |
| 2024-03-01 | 10.99 | 11.02 | 0.03 | 0.27% | 10.80 | 11.15 | 25395 | 2782.06 | 1.25% |
| 2024-02-29 | 10.61 | 10.99 | 0.34 | 3.19% | 10.58 | 11.10 | 29682 | 3221.23 | 1.46% |
| 2024-02-28 | 11.86 | 10.65 | -1.11 | -9.44% | 10.62 | 11.94 | 43326 | 4842.36 | 2.13% |
| 2024-02-27 | 11.60 | 11.76 | 0.14 | 1.20% | 11.42 | 11.79 | 17482 | 2029.31 | 0.86% |
| 2024-02-26 | 11.09 | 11.62 | 0.57 | 5.16% | 11.03 | 11.66 | 35872 | 4117.81 | 1.76% |
| 2024-02-23 | 10.77 | 11.05 | 0.36 | 3.37% | 10.67 | 11.09 | 26004 | 2818.35 | 1.28% |
| 2024-02-22 | 10.52 | 10.69 | 0.13 | 1.23% | 10.46 | 10.78 | 21436 | 2279.23 | 1.05% |
| 2024-02-21 | 10.53 | 10.56 | 0.00 | 0.00% | 10.30 | 10.88 | 27285 | 2905.96 | 1.34% |
| 2024-02-20 | 10.30 | 10.56 | 0.24 | 2.33% | 10.20 | 10.80 | 29713 | 3121.00 | 1.46% |
| 2024-02-19 | 9.95 | 10.32 | 0.53 | 5.41% | 9.91 | 10.69 | 50735 | 5257.47 | 2.50% |
| 2024-02-08 | 9.04 | 9.79 | 0.89 | 10.00% | 8.97 | 9.79 | 43168 | 4050.74 | 2.12% |
| 2024-02-07 | 9.15 | 8.90 | -0.18 | -1.98% | 8.60 | 9.18 | 47353 | 4225.62 | 2.33% |